Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2022 | USD | 1.74 | 1.84 | 1.731 | 1.8 | 14.4 | +0.04 (+2.27%) | 37,200 |
13 Jun 2022 | USD | 1.76 | 1.78 | 1.715 | 1.76 | 14.08 | -0.03 (-1.68%) | 38,800 |
10 Jun 2022 | USD | 1.784 | 1.9 | 1.72 | 1.79 | 14.32 | +0.11 (+6.55%) | 76,900 |
9 Jun 2022 | USD | 1.823 | 1.83 | 1.68 | 1.68 | 13.44 | -0.119 (-6.61%) | 87,500 |
8 Jun 2022 | USD | 1.67 | 1.801 | 1.67 | 1.799 | 14.392 | +0.089 (+5.20%) | 51,300 |
7 Jun 2022 | USD | 1.75 | 1.8 | 1.7 | 1.71 | 13.68 | +0.01 (+0.59%) | 51,000 |
6 Jun 2022 | USD | 1.726 | 1.785 | 1.69 | 1.7 | 13.6 | +0.02 (+1.19%) | 72,900 |
3 Jun 2022 | USD | 1.72 | 1.77 | 1.59 | 1.68 | 13.44 | -0.09 (-5.08%) | 152,400 |
2 Jun 2022 | USD | 1.81 | 1.885 | 1.76 | 1.77 | 14.16 | -0.04 (-2.21%) | 44,100 |
1 Jun 2022 | USD | 1.947 | 1.99 | 1.72 | 1.81 | 14.48 | -0.12 (-6.22%) | 97,800 |
31 May 2022 | USD | 1.93 | 2 | 1.814 | 1.93 | 15.44 | +0.04 (+2.12%) | 101,500 |
27 May 2022 | USD | 1.63 | 1.89 | 1.63 | 1.89 | 15.12 | +0.21 (+12.50%) | 80,000 |
26 May 2022 | USD | 1.648 | 1.74 | 1.648 | 1.68 | 13.44 | -0.03 (-1.75%) | 23,700 |
25 May 2022 | USD | 1.67 | 1.73 | 1.61 | 1.71 | 13.68 | +0.08 (+4.91%) | 91,400 |
24 May 2022 | USD | 1.6 | 1.67 | 1.56 | 1.63 | 13.04 | +0.01 (+0.62%) | 10,700 |
23 May 2022 | USD | 1.65 | 1.7 | 1.55 | 1.62 | 12.96 | -0.06 (-3.57%) | 104,400 |
20 May 2022 | USD | 1.61 | 1.7 | 1.61 | 1.68 | 13.44 | +0.03 (+1.82%) | 4,100 |
19 May 2022 | USD | 1.67 | 1.73 | 1.65 | 1.65 | 13.2 | -0.11 (-6.25%) | 6,700 |
18 May 2022 | USD | 1.67 | 1.76 | 1.61 | 1.76 | 14.08 | 0.0 (0.0%) | 93,700 |
17 May 2022 | USD | 1.55 | 1.77 | 1.55 | 1.76 | 14.08 | +0.16 (+10%) | 78,300 |
16 May 2022 | USD | 1.59 | 1.64 | 1.57 | 1.6 | 12.8 | +0.01 (+0.63%) | 21,500 |
13 May 2022 | USD | 1.5 | 1.59 | 1.48 | 1.59 | 12.72 | +0.11 (+7.43%) | 58,000 |
12 May 2022 | USD | 1.499 | 1.54 | 1.435 | 1.48 | 11.84 | -0.02 (-1.33%) | 54,800 |
11 May 2022 | USD | 1.57 | 1.66 | 1.5 | 1.5 | 12 | -0.07 (-4.46%) | 75,700 |
10 May 2022 | USD | 1.57 | 1.652 | 1.562 | 1.57 | 12.56 | -0.05 (-3.09%) | 85,600 |
9 May 2022 | USD | 1.68 | 1.699 | 1.55 | 1.62 | 12.96 | -0.04 (-2.41%) | 98,000 |
6 May 2022 | USD | 1.59 | 1.745 | 1.59 | 1.66 | 13.28 | +0.01 (+0.61%) | 40,600 |
5 May 2022 | USD | 1.78 | 1.84 | 1.623 | 1.65 | 13.2 | -0.05 (-2.94%) | 44,300 |
4 May 2022 | USD | 1.66 | 1.77 | 1.65 | 1.7 | 13.6 | +0.04 (+2.41%) | 126,600 |
3 May 2022 | USD | 1.6 | 1.69 | 1.54 | 1.66 | 13.28 | +0.06 (+3.75%) | 54,800 |